TSMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.51	0.51	0.42	0.46	0.46	-6.82%	19,116
Aug 7, 2026	0.50	0.50	0.50	0.50	0.50	4.49%	1,035
Aug 6, 2026	0.45	0.52	0.45	0.48	0.48	9.50%	65,635
Aug 5, 2026	0.42	0.44	0.41	0.44	0.44	16.35%	29,600
Aug 4, 2026	0.42	0.42	0.37	0.37	0.37	0.55%	5,100
Aug 3, 2026	0.39	0.39	0.37	0.37	0.37	-1.19%	13,327
Jul 31, 2026	0.43	0.43	0.34	0.38	0.38	-0.92%	11,211
Jul 30, 2026	0.35	0.38	0.35	0.38	0.38	8.26%	5,635
Jul 29, 2026	0.39	0.39	0.32	0.35	0.35	-2.00%	7,310
Jul 28, 2026	0.39	0.39	0.36	0.36	0.36	-12.81%	21,055
Jul 27, 2026	0.42	0.42	0.41	0.41	0.41	-5.36%	5,323
Jul 24, 2026	0.43	0.43	0.43	0.43	0.43	5.07%	750
Jul 23, 2026	0.40	0.44	0.40	0.41	0.41	10.73%	6,840
Jul 22, 2026	0.44	0.44	0.37	0.37	0.37	-8.46%	21,269
Jul 21, 2026	0.41	0.45	0.37	0.41	0.41	4.14%	13,855
Jul 20, 2026	0.44	0.44	0.39	0.39	0.39	-2.39%	612
Jul 17, 2026	0.37	0.41	0.37	0.40	0.40	0.78%	3,175
Jul 16, 2026	0.40	0.43	0.40	0.40	0.40	-0.87%	20,452
Jul 15, 2026	0.50	0.50	0.40	0.40	0.40	-12.08%	3,543
Jul 14, 2026	0.50	0.50	0.42	0.46	0.46	-9.71%	73,741
Jul 13, 2026	0.47	0.51	0.46	0.51	0.51	19.09%	1,240
Jul 10, 2026	0.42	0.50	0.42	0.42	0.42	-4.84%	1,799
Jul 9, 2026	0.43	0.45	0.43	0.45	0.45	11.10%	3,200
Jul 8, 2026	0.40	0.40	0.40	0.40	0.40	-6.56%	620
Jul 7, 2026	0.48	0.48	0.43	0.43	0.43	-2.71%	37,536
Jul 2, 2026	0.50	0.50	0.44	0.44	0.44	-13.29%	3,360
Jul 1, 2026	0.50	0.53	0.50	0.51	0.51	-4.60%	6,619
Jun 30, 2026	0.44	0.53	0.44	0.53	0.53	23.37%	12,374
Jun 29, 2026	0.43	0.48	0.43	0.43	0.43	-1.39%	10,772
Jun 26, 2026	0.44	0.46	0.40	0.44	0.44	-12.11%	6,800
Jun 25, 2026	0.51	0.51	0.46	0.50	0.50	4.17%	8,520
Jun 24, 2026	0.52	0.52	0.47	0.48	0.48	4.69%	16,955
Jun 23, 2026	0.49	0.49	0.44	0.46	0.46	-6.53%	25,719
Jun 22, 2026	0.46	0.52	0.46	0.49	0.49	14.24%	14,728
Jun 18, 2026	0.44	0.46	0.42	0.43	0.43	10.94%	24,107
Jun 17, 2026	0.39	0.39	0.38	0.39	0.39	4.54%	18,080
Jun 16, 2026	0.42	0.42	0.37	0.37	0.37	-1.92%	93,775
Jun 15, 2026	0.41	0.42	0.37	0.38	0.38	1.44%	59,430
Jun 12, 2026	0.38	0.41	0.37	0.37	0.37	17.04%	9,303
Jun 11, 2026	0.31	0.32	0.31	0.32	0.32	-9.34%	1,100
Jun 10, 2026	0.26	0.35	0.26	0.35	0.35	16.83%	36,573
Jun 9, 2026	0.28	0.32	0.28	0.30	0.30	6.38%	19,583
Jun 8, 2026	0.24	0.32	0.24	0.28	0.28	-1.25%	42,621
Jun 5, 2026	0.29	0.29	0.29	0.29	0.29	-3.73%	4,550
Jun 4, 2026	0.30	0.30	0.30	0.30	0.30	-7.93%	1,223
Jun 3, 2026	0.36	0.36	0.31	0.32	0.32	-3.55%	7,514
Jun 2, 2026	0.30	0.38	0.30	0.33	0.33	3.23%	126,533
Jun 1, 2026	0.31	0.32	0.28	0.32	0.32	4.42%	7,069
May 29, 2026	0.36	0.36	0.29	0.31	0.31	-0.19%	11,756
May 28, 2026	0.31	0.31	0.31	0.31	0.31	0.78%	168,286